New Zealand markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.59-0.12 (-1.56%)
At close: 04:00PM EST
7.60 +0.01 (+0.13%)
After hours: 07:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20227.677.717.557.597.5925,207,000
20 Jan 20227.807.867.707.717.7118,726,300
19 Jan 20227.877.907.787.797.7917,749,200
18 Jan 20227.917.947.837.847.8417,962,800
14 Jan 20227.998.007.867.947.9424,983,600
13 Jan 20228.078.107.977.997.9919,085,700
12 Jan 20228.088.097.998.088.0813,034,800
11 Jan 20227.988.097.948.088.0813,100,700
10 Jan 20228.018.047.907.977.9719,698,100
07 Jan 20228.008.037.968.018.0116,882,300
06 Jan 20227.988.047.917.977.9720,388,600
05 Jan 20228.118.147.937.947.9423,935,000
04 Jan 20228.068.188.058.118.1120,073,100
03 Jan 20227.878.057.858.048.0419,986,500
31 Dec 20217.947.977.817.827.8223,251,900
30 Dec 20218.008.077.947.957.9518,968,300
30 Dec 20210.22 Dividend
29 Dec 20218.268.278.208.217.9916,198,700
28 Dec 20218.258.338.248.248.0219,662,300
27 Dec 20218.228.248.128.238.0115,922,000
23 Dec 20218.198.228.148.197.9713,348,100
22 Dec 20218.078.168.048.147.9217,066,700
21 Dec 20217.948.107.938.067.8431,563,900
20 Dec 20217.917.917.677.797.5835,513,900
17 Dec 20218.048.057.917.937.7241,973,100
16 Dec 20218.198.218.048.067.8422,003,500
15 Dec 20218.128.148.028.107.8822,318,200
14 Dec 20218.248.308.078.087.8622,026,900
13 Dec 20218.358.368.168.238.0122,031,600
10 Dec 20218.518.528.328.388.1619,533,300
09 Dec 20218.508.508.418.478.2410,547,600
08 Dec 20218.488.548.448.508.2717,776,600
07 Dec 20218.398.508.378.468.2323,139,400
06 Dec 20218.238.428.198.358.1317,990,700
03 Dec 20218.208.228.128.177.9521,526,800
02 Dec 20218.028.238.008.217.9926,779,300
01 Dec 20218.208.267.987.987.7725,172,000
30 Nov 20218.318.348.108.107.8840,578,400
29 Nov 20218.418.448.298.358.1314,921,500
26 Nov 20218.408.428.288.358.1317,540,000
24 Nov 20218.438.488.418.468.2317,337,900
23 Nov 20218.398.458.378.438.2012,843,200
22 Nov 20218.408.438.338.388.1614,192,900
19 Nov 20218.428.478.368.398.1711,917,100
18 Nov 20218.448.468.378.448.2118,503,300
17 Nov 20218.528.548.428.428.1922,357,000
16 Nov 20218.568.568.518.538.308,340,500
15 Nov 20218.588.618.548.548.318,753,800
12 Nov 20218.598.618.568.588.359,140,100
11 Nov 20218.578.608.558.598.367,956,500
10 Nov 20218.628.668.578.588.3513,846,500
09 Nov 20218.618.678.608.628.399,796,100
08 Nov 20218.748.748.608.658.4212,020,200
05 Nov 20218.538.718.538.708.4721,042,200
04 Nov 20218.518.588.488.528.2911,769,100
03 Nov 20218.508.588.478.508.2715,667,300
02 Nov 20218.608.618.498.508.2711,931,100
01 Nov 20218.508.648.498.628.3914,083,700
29 Oct 20218.578.608.438.468.2319,552,000
28 Oct 20218.648.668.438.578.3421,519,000
27 Oct 20218.748.768.608.608.3718,841,300
26 Oct 20218.728.758.688.698.4612,082,700
25 Oct 20218.708.758.698.728.498,169,900
22 Oct 20218.718.748.658.698.4610,943,400
21 Oct 20218.738.778.678.718.487,324,800
20 Oct 20218.648.798.648.738.5015,731,800
19 Oct 20218.608.688.578.668.438,325,100
18 Oct 20218.618.618.538.588.358,592,500
15 Oct 20218.598.668.578.588.359,350,400
14 Oct 20218.558.608.548.578.3411,379,200
13 Oct 20218.528.538.458.538.307,979,800
12 Oct 20218.478.568.468.518.2811,556,100
11 Oct 20218.528.548.478.478.2410,542,800
08 Oct 20218.478.548.468.508.2713,918,900
07 Oct 20218.498.558.478.478.2411,013,500
06 Oct 20218.468.488.358.478.2430,667,800
05 Oct 20218.508.608.458.568.3317,940,000
04 Oct 20218.478.628.468.508.2719,387,800
01 Oct 20218.428.518.388.468.2317,169,000
30 Sep 20218.498.528.418.428.1916,927,400
29 Sep 20218.638.638.488.488.2518,694,500
29 Sep 20210.22 Dividend
28 Sep 20218.908.918.808.818.3629,138,200
27 Sep 20218.908.948.888.908.4519,880,300
24 Sep 20218.888.928.858.858.4013,511,700
23 Sep 20218.918.948.868.868.4117,191,500
22 Sep 20218.748.898.708.868.4122,125,800
21 Sep 20218.668.768.648.678.2317,169,100
20 Sep 20218.568.658.498.628.1822,535,900
17 Sep 20218.678.698.628.668.2222,579,900
16 Sep 20218.688.728.668.678.239,372,700
15 Sep 20218.648.698.608.668.2212,426,000
14 Sep 20218.628.688.588.648.2016,343,800
13 Sep 20218.578.678.538.608.1612,670,100
10 Sep 20218.588.598.508.528.0811,248,100
09 Sep 20218.508.628.488.558.118,454,200
08 Sep 20218.568.638.508.528.0814,489,200
07 Sep 20218.668.708.558.558.1112,320,600
03 Sep 20218.708.728.618.648.2013,150,700
02 Sep 20218.738.758.688.698.258,301,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...